Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmers Capital BA (NQ: FFKT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 19.41 19.75 19.13 19.59 15,590 +0.24(+1.24%)
Feb 27, 2014 19.01 19.35 18.97 19.35 13,542 +0.33(+1.74%)
Feb 26, 2014 18.71 19.25 18.71 19.02 16,439 +0.14(+0.74%)
Feb 25, 2014 18.84 19.12 18.84 18.88 5,564 -0.02(-0.11%)
Feb 24, 2014 18.83 18.99 18.80 18.90 10,750 +0.10(+0.53%)
Feb 21, 2014 18.85 18.96 18.54 18.80 25,330 +0.09(+0.48%)
Feb 20, 2014 18.80 19.30 18.56 18.71 13,074 -0.16(-0.85%)
Feb 19, 2014 19.52 19.75 18.73 18.87 13,981 -0.78(-3.97%)
Feb 18, 2014 19.54 19.86 19.47 19.65 6,207 +0.21(+1.08%)
Feb 14, 2014 19.69 19.44 19.44 19.44 8,600 -0.35(-1.77%)
Feb 13, 2014 18.91 19.89 18.76 19.79 14,989 +0.65(+3.40%)
Feb 12, 2014 19.31 19.64 18.94 19.14 8,364 -0.17(-0.88%)
Feb 11, 2014 19.19 19.44 19.13 19.31 7,375 +0.16(+0.84%)
Feb 10, 2014 19.35 19.52 18.40 19.15 25,936 -0.03(-0.16%)
Feb 07, 2014 19.82 19.99 18.93 19.18 22,603 -0.56(-2.84%)
Feb 06, 2014 20.26 20.36 19.67 19.74 18,419 -0.52(-2.57%)
Feb 05, 2014 20.29 20.48 19.94 20.26 12,905 -0.15(-0.73%)
Feb 04, 2014 19.98 20.46 19.79 20.41 22,462 +0.64(+3.24%)
Feb 03, 2014 20.58 20.75 19.55 19.77 20,702 -0.79(-3.84%)
Jan 31, 2014 20.57 20.59 20.07 20.56 21,982 -0.38(-1.81%)
Jan 30, 2014 19.69 20.98 19.69 20.94 21,962 +1.29(+6.56%)
Jan 29, 2014 19.76 20.66 19.59 19.65 25,551 -0.30(-1.50%)
Jan 28, 2014 20.09 20.13 19.57 19.95 23,177 -0.21(-1.04%)
Jan 27, 2014 20.10 20.65 19.98 20.16 13,177 +0.21(+1.05%)
Jan 24, 2014 21.15 21.24 19.63 19.95 33,625 -1.07(-5.09%)
Jan 23, 2014 21.90 21.90 20.86 21.02 25,242 -0.97(-4.41%)
Jan 22, 2014 21.69 22.00 21.66 21.99 20,433 +0.03(+0.14%)
Jan 21, 2014 20.64 22.00 20.64 21.96 17,149 +0.69(+3.24%)
Jan 17, 2014 21.75 21.27 21.27 21.27 4,100 -0.56(-2.57%)
Jan 16, 2014 21.96 21.96 20.64 21.83 9,970 -0.12(-0.55%)
Jan 15, 2014 21.80 21.99 21.55 21.95 8,989 +0.15(+0.69%)
Jan 14, 2014 21.05 21.80 20.77 21.80 39,396 +0.78(+3.71%)
Jan 13, 2014 21.09 21.28 20.53 21.02 11,833 -0.08(-0.38%)
Jan 10, 2014 21.19 21.44 20.88 21.10 87,510 -0.04(-0.19%)
Jan 09, 2014 21.22 21.22 20.68 21.14 2,176 +0.06(+0.28%)
Jan 08, 2014 22.01 22.61 20.77 21.08 7,850 -1.04(-4.70%)
Jan 07, 2014 22.51 22.51 21.76 22.12 5,620 -0.23(-1.03%)
Jan 06, 2014 22.32 22.69 22.13 22.35 18,657 +0.21(+0.95%)
Jan 03, 2014 21.76 22.30 21.32 22.14 11,678 +0.54(+2.50%)
Jan 02, 2014 21.57 21.60 20.94 21.60 13,555 -0.15(-0.69%)
Dec 31, 2013 21.88 21.75 21.75 21.75 24,200 -0.07(-0.32%)
Dec 30, 2013 21.99 21.99 21.23 21.82 4,042 -0.13(-0.59%)
Dec 27, 2013 22.11 22.11 21.70 21.95 8,442 -0.16(-0.72%)
Dec 26, 2013 22.00 22.31 21.80 22.11 7,757 +0.21(+0.96%)
Dec 24, 2013 22.23 22.23 21.06 21.90 2,897 -0.09(-0.41%)
Dec 23, 2013 21.84 22.21 20.01 21.99 15,077 +0.20(+0.92%)
Dec 20, 2013 20.56 21.81 20.56 21.79 53,277 +1.33(+6.50%)
Dec 19, 2013 20.51 20.92 20.34 20.46 3,457 +0.00(+0.00%)
Dec 18, 2013 20.35 20.61 20.25 20.46 12,223 +0.21(+1.04%)
Dec 17, 2013 20.21 20.34 20.20 20.25 3,977 -0.22(-1.07%)
Dec 16, 2013 20.36 20.48 20.11 20.47 6,949 +0.22(+1.09%)
Dec 13, 2013 20.27 20.36 20.04 20.25 6,819 +0.06(+0.30%)
Dec 12, 2013 19.83 20.22 19.75 20.19 14,920 +0.21(+1.05%)
Dec 11, 2013 20.08 20.08 19.85 19.98 13,821 +0.00(+0.00%)
Dec 10, 2013 21.00 21.00 19.56 19.98 26,197 -0.96(-4.58%)
Dec 09, 2013 20.33 21.42 20.28 20.94 16,499 -0.65(-3.01%)
Dec 06, 2013 21.55 22.66 21.25 21.59 0 +0.34(+1.60%)
Dec 05, 2013 22.11 22.30 21.19 21.25 0 -0.99(-4.45%)
Dec 04, 2013 22.04 22.70 22.04 22.24 0 +0.21(+0.95%)
Dec 03, 2013 22.10 22.25 21.90 22.03 0 -0.10(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.